Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.13	35.21	34.86	35.02	293,458	-0.14(-0.41%)
Jul 28, 2016	35.02	35.25	34.72	35.17	150,796	-0.02(-0.07%)
Jul 27, 2016	34.95	35.30	34.75	35.19	280,148	+0.23(+0.66%)
Jul 26, 2016	34.44	35.00	34.44	34.96	262,435	+0.42(+1.22%)
Jul 25, 2016	34.86	34.86	34.45	34.54	169,115	-0.36(-1.02%)
Jul 22, 2016	34.06	34.96	33.42	34.90	221,143	+0.34(+0.99%)
Jul 21, 2016	34.09	34.63	33.46	34.55	344,252	+0.68(+2.01%)
Jul 20, 2016	34.03	34.17	33.61	33.87	123,127	-0.02(-0.05%)
Jul 19, 2016	33.70	34.13	33.70	33.89	128,143	+0.01(+0.02%)
Jul 18, 2016	34.29	34.40	33.85	33.88	148,336	-0.37(-1.09%)
Jul 15, 2016	34.21	34.48	33.98	34.25	205,846	+0.25(+0.75%)
Jul 14, 2016	33.75	34.32	33.95	34.00	138,408	+0.25(+0.73%)
Jul 13, 2016	33.86	33.91	33.56	33.75	184,140	+0.00(+0.00%)
Jul 12, 2016	33.35	33.86	33.32	33.75	181,427	+0.55(+1.65%)
Jul 11, 2016	32.86	33.29	32.73	33.21	154,092	+0.61(+1.87%)
Jul 08, 2016	32.67	32.73	32.52	32.59	258,645	+0.39(+1.21%)
Jul 07, 2016	32.01	32.45	31.90	32.21	117,505	+0.29(+0.90%)
Jul 06, 2016	31.43	32.05	31.43	31.92	140,900	+0.21(+0.65%)
Jul 05, 2016	31.84	31.84	31.44	31.71	130,239	-0.45(-1.41%)
Jul 01, 2016	32.29	32.17	32.17	32.17	124,363	-0.44(-1.36%)
Jun 30, 2016	31.86	32.62	31.41	32.61	219,638	+0.87(+2.75%)
Jun 29, 2016	31.52	31.75	31.11	31.74	169,941	+0.60(+1.94%)
Jun 28, 2016	31.03	31.29	30.67	31.13	173,169	+0.62(+2.03%)
Jun 27, 2016	31.09	31.23	30.32	30.52	211,877	-1.03(-3.27%)
Jun 24, 2016	31.79	32.34	31.53	31.55	392,183	-1.93(-5.76%)
Jun 23, 2016	32.63	33.48	32.63	33.48	301,294	+1.32(+4.10%)
Jun 22, 2016	32.29	32.62	32.13	32.16	82,138	-0.13(-0.42%)
Jun 21, 2016	32.17	32.35	31.86	32.29	123,083	+0.17(+0.54%)
Jun 20, 2016	32.19	32.63	32.11	32.12	158,007	+0.40(+1.25%)
Jun 17, 2016	32.09	32.24	31.45	31.72	504,619	-0.30(-0.94%)
Jun 16, 2016	31.91	32.19	31.75	32.02	105,787	-0.13(-0.42%)
Jun 15, 2016	32.39	32.66	32.02	32.16	114,273	-0.07(-0.22%)
Jun 14, 2016	32.13	32.51	31.96	32.23	250,276	-0.06(-0.17%)
Jun 13, 2016	32.44	32.73	32.21	32.29	171,992	-0.21(-0.64%)
Jun 10, 2016	32.16	32.59	32.10	32.49	129,928	-0.06(-0.17%)
Jun 09, 2016	32.47	32.64	32.05	32.55	117,533	-0.14(-0.43%)
Jun 08, 2016	32.55	32.78	32.23	32.69	91,818	+0.15(+0.46%)
Jun 07, 2016	32.76	32.77	32.48	32.54	94,264	-0.13(-0.41%)
Jun 06, 2016	32.40	32.93	32.37	32.67	120,619	+0.39(+1.20%)
Jun 03, 2016	32.22	32.33	31.62	32.29	193,305	-0.33(-1.01%)
Jun 02, 2016	32.39	32.66	32.26	32.62	102,713	+0.05(+0.15%)
Jun 01, 2016	32.27	32.72	32.16	32.57	130,183	+0.09(+0.27%)
May 31, 2016	32.47	32.56	31.80	32.48	202,582	+0.07(+0.22%)
May 27, 2016	32.08	32.41	32.41	32.41	110,578	+0.40(+1.25%)
May 26, 2016	32.29	32.29	31.89	32.01	65,033	-0.32(-0.97%)
May 25, 2016	32.03	32.48	31.98	32.33	121,182	+0.39(+1.21%)
May 24, 2016	31.41	31.98	31.31	31.94	197,021	+0.77(+2.48%)
May 23, 2016	31.23	31.40	31.07	31.17	144,232	-0.16(-0.50%)
May 20, 2016	31.22	31.48	31.07	31.33	148,175	+0.29(+0.94%)
May 19, 2016	30.90	31.48	30.66	31.03	183,414	-0.09(-0.28%)
May 18, 2016	30.04	31.29	30.04	31.12	300,634	+0.92(+3.05%)
May 17, 2016	30.85	31.08	30.03	30.20	170,909	-0.66(-2.14%)
May 16, 2016	30.57	31.09	30.50	30.86	128,812	+0.39(+1.27%)
May 13, 2016	30.75	31.28	30.35	30.48	148,615	-0.42(-1.35%)
May 12, 2016	30.92	31.09	30.67	30.89	139,087	+0.16(+0.51%)
May 11, 2016	30.88	31.11	30.72	30.74	126,703	-0.29(-0.94%)
May 10, 2016	30.85	31.11	30.77	31.03	108,598	+0.39(+1.26%)
May 09, 2016	30.48	30.86	30.41	30.64	101,261	-0.02(-0.05%)
May 06, 2016	30.30	30.66	30.18	30.66	180,093	+0.17(+0.54%)
May 05, 2016	30.77	30.89	30.44	30.49	97,146	-0.13(-0.41%)
May 04, 2016	30.53	31.03	30.29	30.62	123,369	-0.20(-0.64%)
May 03, 2016	31.07	31.19	30.60	30.81	92,795	-0.61(-1.95%)